On Semiconductor Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-03	27.200	33.000	27.000	32.900	3.290	11,215,800
2008-12-02	27.100	28.800	26.200	28.700	2.870	8,161,500
2008-12-01	28.800	28.800	26.000	26.800	2.680	13,490,600
2008-11-28	28.400	30.300	28.200	29.200	2.920	2,707,800
2008-11-26	27.000	29.300	26.300	28.800	2.880	12,474,400
2008-11-25	26.900	28.100	25.100	27.600	2.760	11,150,000
2008-11-24	27.400	28.500	25.400	26.400	2.640	8,292,600
2008-11-21	27.000	28.000	23.500	26.200	2.620	8,649,600
2008-11-20	28.300	30.900	25.000	26.000	2.600	10,915,200
2008-11-19	33.300	34.300	28.900	29.000	2.900	12,342,300
2008-11-18	36.900	38.000	31.100	33.400	3.340	16,928,200
2008-11-17	34.800	34.900	31.600	32.700	3.270	11,281,700
2008-11-14	37.200	40.100	34.800	35.000	3.500	15,392,500
2008-11-13	41.900	41.900	29.700	37.700	3.770	26,427,200
2008-11-12	44.000	44.700	41.000	41.400	4.140	5,521,800
2008-11-11	46.100	46.100	42.900	44.400	4.440	5,959,900
2008-11-10	51.800	51.800	45.900	46.500	4.650	3,745,300
2008-11-07	47.900	50.700	46.800	50.600	5.060	5,022,200
2008-11-06	53.200	53.200	47.600	47.700	4.770	9,132,500
2008-11-05	54.400	57.100	52.200	52.300	5.230	11,376,000
2008-11-04	55.000	58.700	53.400	55.100	5.510	10,643,300
2008-11-03	53.400	54.400	50.900	53.400	5.340	5,634,700
2008-10-31	48.000	55.800	48.000	51.100	5.110	11,792,000
2008-10-30	50.600	52.200	45.700	49.400	4.940	21,800,500
2008-10-29	46.300	52.600	46.300	50.100	5.010	12,246,800
2008-10-28	46.700	48.900	43.700	48.900	4.890	8,248,000
2008-10-27	45.000	48.300	43.800	45.600	4.560	5,821,700
2008-10-24	42.400	46.600	40.800	45.500	4.550	7,406,800
2008-10-23	48.000	49.200	43.000	46.900	4.690	10,047,000
2008-10-22	49.700	51.100	46.500	48.200	4.820	7,096,200
2008-10-21	53.600	54.000	49.400	49.700	4.970	11,523,100
2008-10-20	51.800	56.200	51.600	54.900	5.490	7,730,000
2008-10-17	47.400	53.500	47.000	51.700	5.170	7,921,900
2008-10-16	46.200	49.100	43.000	49.000	4.900	8,850,400
2008-10-15	53.600	54.000	45.200	45.300	4.530	9,795,600
2008-10-14	54.000	56.100	52.000	54.900	5.490	14,875,000
2008-10-13	49.200	52.600	45.400	51.400	5.140	9,895,900
2008-10-10	45.500	47.700	38.500	43.600	4.360	19,246,400
2008-10-09	48.900	51.200	45.900	46.200	4.620	14,441,200
2008-10-08	45.200	48.800	42.500	47.500	4.750	18,040,600
2008-10-07	53.500	54.000	46.200	46.900	4.690	11,428,800
2008-10-06	52.000	55.200	48.000	52.100	5.210	14,905,100
2008-10-03	57.300	60.400	54.300	54.800	5.480	15,233,100
2008-10-02	65.900	65.900	49.300	55.800	5.580	32,533,300
2008-10-01	67.400	67.900	65.000	65.400	6.540	5,596,100
2008-09-30	62.500	68.500	61.100	67.600	6.760	10,446,700
2008-09-29	67.800	68.900	59.900	61.500	6.150	13,613,600
2008-09-26	67.500	70.400	66.800	70.200	7.020	9,812,200
2008-09-25	67.000	70.400	65.400	69.700	6.970	15,943,200
2008-09-24	71.000	71.200	65.200	65.900	6.590	11,295,100
2008-09-23	71.300	72.500	68.500	69.800	6.980	8,943,400
2008-09-22	73.900	75.200	70.400	70.600	7.060	7,300,800
2008-09-19	76.400	78.200	73.200	74.400	7.440	13,688,000
2008-09-18	71.900	73.800	65.000	72.400	7.240	17,994,200
2008-09-17	72.300	74.700	67.300	70.300	7.030	16,092,700
2008-09-16	70.200	75.700	67.200	73.800	7.380	17,941,400
2008-09-15	72.800	75.200	70.500	71.900	7.190	9,369,800
2008-09-12	77.000	77.000	74.000	75.000	7.500	9,680,900
2008-09-11	77.000	77.900	74.300	77.500	7.750	10,099,000
2008-09-10	77.200	78.100	74.700	77.500	7.750	12,183,200

← NewerPage 76 of 79 · 4,734 trading daysOlder →

Stock splits

Date	Split (new : old)
2014-03-11	10:1

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.